Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 26.45 | 26.56 | 25.76 | 25.80 | 185,589 | -0.85(-3.19%) |
Jul 29, 2021 | 25.94 | 26.80 | 25.94 | 26.65 | 204,715 | +1.16(+4.55%) |
Jul 28, 2021 | 25.10 | 25.49 | 25.01 | 25.49 | 102,881 | +0.86(+3.49%) |
Jul 27, 2021 | 24.50 | 24.63 | 24.26 | 24.63 | 179,538 | -1.00(-3.90%) |
Jul 26, 2021 | 26.39 | 26.39 | 25.29 | 25.63 | 310,465 | -1.46(-5.39%) |
Jul 23, 2021 | 27.00 | 27.12 | 26.90 | 27.09 | 96,476 | +0.51(+1.92%) |
Jul 22, 2021 | 26.46 | 26.58 | 26.12 | 26.58 | 161,947 | +0.48(+1.84%) |
Jul 21, 2021 | 26.30 | 26.45 | 25.91 | 26.10 | 173,164 | +0.62(+2.43%) |
Jul 20, 2021 | 25.87 | 25.92 | 25.31 | 25.48 | 146,276 | +0.15(+0.59%) |
Jul 19, 2021 | 25.75 | 26.00 | 25.23 | 25.33 | 425,079 | +0.82(+3.35%) |
Jul 16, 2021 | 24.60 | 24.90 | 24.50 | 24.51 | 184,272 | +0.06(+0.25%) |
Jul 15, 2021 | 24.15 | 24.81 | 24.15 | 24.45 | 259,068 | +1.30(+5.62%) |
Jul 14, 2021 | 23.50 | 23.50 | 23.00 | 23.15 | 649,762 | -1.34(-5.47%) |
Jul 13, 2021 | 23.78 | 24.67 | 23.63 | 24.49 | 535,491 | -0.85(-3.35%) |
Jul 12, 2021 | 26.09 | 26.20 | 25.22 | 25.34 | 288,437 | -1.45(-5.41%) |
Jul 09, 2021 | 26.91 | 27.06 | 26.62 | 26.79 | 240,126 | +0.45(+1.71%) |
Jul 08, 2021 | 26.69 | 26.71 | 26.00 | 26.34 | 164,794 | -0.58(-2.15%) |
Jul 07, 2021 | 27.50 | 27.70 | 26.83 | 26.92 | 459,412 | +1.66(+6.57%) |
Jul 06, 2021 | 25.35 | 25.50 | 25.03 | 25.26 | 849,118 | -1.61(-5.99%) |
Jul 02, 2021 | 27.00 | 27.07 | 26.43 | 26.87 | 273,984 | -0.45(-1.65%) |
Jul 01, 2021 | 27.97 | 28.08 | 27.00 | 27.32 | 399,383 | -2.03(-6.92%) |
Jun 30, 2021 | 28.50 | 29.38 | 28.25 | 29.35 | 210,937 | +0.53(+1.84%) |
Jun 29, 2021 | 28.59 | 29.12 | 28.50 | 28.82 | 382,827 | -0.11(-0.38%) |
Jun 28, 2021 | 29.96 | 29.96 | 28.82 | 28.93 | 431,185 | -1.03(-3.44%) |
Jun 25, 2021 | 29.49 | 29.99 | 29.49 | 29.96 | 471,996 | +1.12(+3.88%) |
Jun 24, 2021 | 28.50 | 28.86 | 28.48 | 28.84 | 486,257 | +0.96(+3.44%) |
Jun 23, 2021 | 28.03 | 28.25 | 27.78 | 27.88 | 305,020 | +0.83(+3.07%) |
Jun 22, 2021 | 26.25 | 27.10 | 26.01 | 27.05 | 328,309 | +0.49(+1.84%) |
Jun 21, 2021 | 26.45 | 26.60 | 26.00 | 26.56 | 242,417 | -0.51(-1.88%) |
Jun 18, 2021 | 26.54 | 27.31 | 26.50 | 27.07 | 420,993 | -1.00(-3.56%) |
Jun 17, 2021 | 29.07 | 29.07 | 28.02 | 28.07 | 559,166 | -2.07(-6.87%) |
Jun 16, 2021 | 29.95 | 30.20 | 29.27 | 30.14 | 531,480 | +1.15(+3.97%) |
Jun 15, 2021 | 28.18 | 29.33 | 28.10 | 28.99 | 558,542 | +1.99(+7.37%) |
Jun 14, 2021 | 27.83 | 27.83 | 26.93 | 27.00 | 439,287 | -0.82(-2.95%) |
Jun 11, 2021 | 27.75 | 28.00 | 27.50 | 27.82 | 481,722 | +0.77(+2.85%) |
Jun 10, 2021 | 26.25 | 27.24 | 26.25 | 27.05 | 577,480 | +2.06(+8.24%) |
Jun 09, 2021 | 24.50 | 25.21 | 24.46 | 24.99 | 698,627 | +1.88(+8.14%) |
Jun 08, 2021 | 23.00 | 23.18 | 22.90 | 23.11 | 445,951 | +0.45(+1.99%) |
Jun 07, 2021 | 23.01 | 23.06 | 22.34 | 22.66 | 436,660 | -0.84(-3.57%) |
Jun 04, 2021 | 23.18 | 23.69 | 22.93 | 23.50 | 291,828 | +0.79(+3.48%) |
Jun 03, 2021 | 22.55 | 22.99 | 22.44 | 22.71 | 320,310 | +0.13(+0.58%) |
Jun 02, 2021 | 23.30 | 23.50 | 22.45 | 22.58 | 595,431 | -1.27(-5.32%) |
Jun 01, 2021 | 24.00 | 24.37 | 23.78 | 23.85 | 281,925 | +0.85(+3.70%) |
May 28, 2021 | 23.06 | 23.43 | 23.00 | 23.00 | 383,025 | -0.92(-3.85%) |
May 27, 2021 | 23.82 | 24.00 | 23.51 | 23.92 | 242,191 | -0.04(-0.17%) |
May 26, 2021 | 23.07 | 24.36 | 22.90 | 23.96 | 597,054 | +0.00(+0.00%) |
May 25, 2021 | 24.31 | 24.64 | 23.83 | 23.96 | 767,962 | -1.28(-5.07%) |
May 24, 2021 | 25.58 | 25.58 | 24.55 | 25.24 | 789,953 | -1.62(-6.03%) |
May 21, 2021 | 26.40 | 26.87 | 26.13 | 26.86 | 652,311 | +1.24(+4.84%) |
May 20, 2021 | 25.16 | 25.75 | 25.02 | 25.62 | 463,414 | +1.17(+4.79%) |
May 19, 2021 | 24.51 | 25.35 | 24.12 | 24.45 | 606,852 | +0.37(+1.54%) |
May 18, 2021 | 23.14 | 24.26 | 23.14 | 24.08 | 602,001 | +2.15(+9.80%) |
May 17, 2021 | 22.35 | 22.70 | 21.75 | 21.93 | 806,237 | -1.02(-4.44%) |
May 14, 2021 | 23.01 | 23.38 | 22.64 | 22.95 | 854,346 | -1.01(-4.22%) |
May 13, 2021 | 23.80 | 24.20 | 23.65 | 23.96 | 491,911 | -0.24(-0.99%) |
May 12, 2021 | 24.55 | 24.55 | 23.58 | 24.20 | 858,529 | -1.79(-6.89%) |
May 11, 2021 | 25.78 | 25.99 | 25.25 | 25.99 | 959,389 | -1.60(-5.80%) |
May 10, 2021 | 27.50 | 27.74 | 27.05 | 27.59 | 1,142,495 | +1.69(+6.53%) |
May 07, 2021 | 25.50 | 26.11 | 25.18 | 25.90 | 641,372 | +2.34(+9.93%) |
May 06, 2021 | 24.89 | 24.92 | 23.29 | 23.56 | 1,398,892 | -3.11(-11.66%) |
May 05, 2021 | 27.22 | 27.50 | 26.20 | 26.67 | 1,618,620 | +0.46(+1.76%) |
May 04, 2021 | 26.13 | 26.32 | 25.45 | 26.21 | 1,040,486 | +1.13(+4.51%) |